Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cannabis Sativa Inc
(OP:
CBDS
)
0.0222
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
0.4000
0.4190
0.3805
0.3900
111,874
-0.01(-1.27%)
Aug 30, 2021
0.3570
0.4000
0.3540
0.3950
148,295
+0.04(+11.58%)
Aug 27, 2021
0.3790
0.3790
0.3540
0.3540
63,450
-0.01(-1.67%)
Aug 26, 2021
0.3641
0.3790
0.3541
0.3600
41,086
-0.01(-2.68%)
Aug 25, 2021
0.3700
0.3750
0.3651
0.3699
49,531
+0.00(+0.76%)
Aug 24, 2021
0.3653
0.3700
0.3605
0.3671
24,981
-0.00(-0.65%)
Aug 23, 2021
0.3695
0.3695
0.3544
0.3695
87,092
+0.02(+4.23%)
Aug 20, 2021
0.3600
0.3700
0.3540
0.3545
31,772
-0.01(-1.53%)
Aug 19, 2021
0.3750
0.3885
0.3550
0.3600
15,497
+0.01(+1.69%)
Aug 18, 2021
0.3655
0.3885
0.3540
0.3540
53,095
-0.01(-1.94%)
Aug 17, 2021
0.3800
0.3901
0.3600
0.3610
22,558
-0.02(-4.75%)
Aug 16, 2021
0.3851
0.3901
0.3605
0.3790
36,723
+0.01(+2.35%)
Aug 13, 2021
0.3900
0.3901
0.3605
0.3703
25,991
-0.02(-5.05%)
Aug 12, 2021
0.3995
0.3995
0.3810
0.3900
25,477
-0.00(-0.38%)
Aug 11, 2021
0.3990
0.3995
0.3850
0.3915
78,903
+0.00(+0.77%)
Aug 10, 2021
0.3800
0.3910
0.3600
0.3885
83,161
+0.01(+2.24%)
Aug 09, 2021
0.3925
0.3950
0.3500
0.3800
141,257
-0.02(-3.80%)
Aug 06, 2021
0.3900
0.4090
0.3900
0.3950
55,095
-0.01(-1.25%)
Aug 05, 2021
0.3950
0.4198
0.3950
0.4000
30,584
-0.01(-2.44%)
Aug 04, 2021
0.4195
0.4200
0.3900
0.4100
53,284
-0.01(-2.26%)
Aug 03, 2021
0.3910
0.4195
0.3900
0.4195
21,220
+0.01(+3.50%)
Aug 02, 2021
0.4005
0.4195
0.3906
0.4053
23,776
+0.00(+1.20%)
Jul 30, 2021
0.4098
0.4294
0.4000
0.4005
39,937
-0.01(-3.26%)
Jul 29, 2021
0.4135
0.4195
0.3906
0.4140
29,278
+0.00(+0.00%)
Jul 28, 2021
0.4000
0.4200
0.3902
0.4140
41,959
-0.01(-1.43%)
Jul 27, 2021
0.4300
0.4400
0.4020
0.4200
27,589
-0.01(-1.18%)
Jul 26, 2021
0.4200
0.4595
0.4000
0.4250
53,766
+0.01(+3.16%)
Jul 23, 2021
0.4530
0.4595
0.4110
0.4120
19,702
-0.03(-7.37%)
Jul 22, 2021
0.4300
0.4448
0.4101
0.4448
29,334
+0.01(+3.44%)
Jul 21, 2021
0.3900
0.4365
0.3900
0.4300
27,921
+0.00(+0.70%)
Jul 20, 2021
0.4298
0.4300
0.3900
0.4270
42,135
-0.00(-0.63%)
Jul 19, 2021
0.4295
0.4390
0.3800
0.4297
154,049
+0.01(+2.31%)
Jul 16, 2021
0.4601
0.4650
0.4100
0.4200
96,031
-0.04(-8.20%)
Jul 15, 2021
0.4361
0.4800
0.4350
0.4575
23,844
+0.01(+2.81%)
Jul 14, 2021
0.4600
0.4800
0.4400
0.4450
69,174
-0.02(-4.30%)
Jul 13, 2021
0.4600
0.4895
0.4600
0.4650
42,831
+0.00(+0.00%)
Jul 12, 2021
0.4685
0.4900
0.4650
0.4650
32,863
-0.02(-5.10%)
Jul 09, 2021
0.4950
0.4950
0.4600
0.4900
32,158
+0.02(+5.15%)
Jul 08, 2021
0.4601
0.5000
0.4600
0.4660
10,802
-0.01(-1.48%)
Jul 07, 2021
0.5100
0.5100
0.4600
0.4730
39,084
-0.03(-5.40%)
Jul 06, 2021
0.4721
0.5050
0.4651
0.5000
28,496
+0.02(+3.52%)
Jul 02, 2021
0.5075
0.5075
0.4600
0.4830
28,269
+0.00(+0.42%)
Jul 01, 2021
0.5100
0.5150
0.4720
0.4810
12,739
-0.03(-5.69%)
Jun 30, 2021
0.5200
0.5200
0.4710
0.5100
77,173
+0.04(+9.68%)
Jun 29, 2021
0.4700
0.5200
0.4650
0.4650
34,194
-0.00(-1.06%)
Jun 28, 2021
0.4865
0.5400
0.4600
0.4700
25,452
-0.02(-3.85%)
Jun 25, 2021
0.4650
0.4950
0.4650
0.4888
49,195
-0.00(-0.04%)
Jun 24, 2021
0.5200
0.5200
0.4610
0.4890
86,230
-0.01(-2.20%)
Jun 23, 2021
0.4700
0.5200
0.4700
0.5000
23,505
-0.00(-0.97%)
Jun 22, 2021
0.5200
0.5200
0.4600
0.5049
23,860
+0.00(+0.98%)
Jun 21, 2021
0.4500
0.5197
0.4500
0.5000
31,061
+0.01(+1.52%)
Jun 18, 2021
0.4900
0.5199
0.4650
0.4925
32,348
-0.01(-1.50%)
Jun 17, 2021
0.5200
0.5200
0.5000
0.5000
32,369
-0.02(-3.10%)
Jun 16, 2021
0.4780
0.5500
0.4780
0.5160
60,345
-0.02(-3.28%)
Jun 15, 2021
0.5290
0.5400
0.5000
0.5335
25,803
-0.00(-0.43%)
Jun 14, 2021
0.5300
0.5500
0.5280
0.5358
22,425
-0.00(-0.78%)
Jun 11, 2021
0.5255
0.5500
0.5250
0.5400
29,198
+0.02(+2.86%)
Jun 10, 2021
0.5596
0.5596
0.5250
0.5250
22,960
-0.03(-6.18%)
Jun 09, 2021
0.5500
0.5596
0.5300
0.5596
71,284
+0.01(+2.19%)
Jun 08, 2021
0.5700
0.5700
0.5344
0.5476
54,113
-0.02(-3.85%)
Jun 07, 2021
0.5400
0.5695
0.5400
0.5695
56,578
+0.03(+5.46%)
Jun 04, 2021
0.5310
0.5600
0.5300
0.5400
72,097
+0.01(+1.50%)
Jun 03, 2021
0.5300
0.5595
0.5300
0.5320
73,001
+0.00(+0.38%)
Jun 02, 2021
0.5400
0.5420
0.5200
0.5300
50,369
-0.01(-0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.